First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.48
-0.04 (-0.19%)
At close: May 12, 2025, 4:00 PM
20.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.48 | 20.51 | 20.47 | 20.48 | 20.48 | -0.19% | 83,334 |
| May 9, 2025 | 20.54 | 20.57 | 20.51 | 20.52 | 20.52 | 0.05% | 168,733 |
| May 8, 2025 | 20.64 | 20.65 | 20.50 | 20.51 | 20.51 | -0.53% | 142,469 |
| May 7, 2025 | 20.65 | 20.66 | 20.61 | 20.62 | 20.62 | 0.10% | 199,504 |
| May 6, 2025 | 20.56 | 20.62 | 20.54 | 20.60 | 20.60 | 0.15% | 110,745 |
| May 5, 2025 | 20.58 | 20.58 | 20.54 | 20.57 | 20.57 | -0.10% | 130,344 |
| May 2, 2025 | 20.60 | 20.62 | 20.56 | 20.59 | 20.59 | -0.19% | 186,213 |
| May 1, 2025 | 20.74 | 20.74 | 20.62 | 20.63 | 20.63 | -0.24% | 623,376 |
| Apr 30, 2025 | 20.70 | 20.74 | 20.65 | 20.68 | 20.68 | -0.19% | 226,891 |
| Apr 29, 2025 | 20.66 | 20.73 | 20.66 | 20.72 | 20.72 | 0.14% | 98,177 |
| Apr 28, 2025 | 20.65 | 20.70 | 20.63 | 20.69 | 20.69 | 0.17% | 76,102 |
| Apr 25, 2025 | 20.62 | 20.67 | 20.60 | 20.66 | 20.66 | 0.41% | 85,409 |
| Apr 24, 2025 | 20.51 | 20.57 | 20.49 | 20.57 | 20.57 | 0.64% | 97,941 |
| Apr 23, 2025 | 20.58 | 20.58 | 20.41 | 20.44 | 20.44 | 0.44% | 54,946 |
| Apr 22, 2025 | 20.39 | 20.41 | 20.35 | 20.35 | 20.35 | -0.25% | 74,878 |
| Apr 21, 2025 | 20.50 | 20.50 | 20.38 | 20.40 | 20.32 | -0.63% | 124,269 |
| Apr 17, 2025 | 20.55 | 20.58 | 20.51 | 20.53 | 20.45 | -0.10% | 135,491 |
| Apr 16, 2025 | 20.49 | 20.55 | 20.46 | 20.55 | 20.47 | 0.42% | 61,344 |
| Apr 15, 2025 | 20.42 | 20.50 | 20.41 | 20.47 | 20.39 | 0.37% | 137,709 |
| Apr 14, 2025 | 20.39 | 20.42 | 20.33 | 20.39 | 20.31 | 0.74% | 63,150 |
| Apr 11, 2025 | 20.31 | 20.31 | 20.06 | 20.24 | 20.16 | -0.59% | 155,413 |
| Apr 10, 2025 | 20.42 | 20.45 | 20.32 | 20.36 | 20.28 | -0.88% | 110,711 |
| Apr 9, 2025 | 20.13 | 20.54 | 19.96 | 20.54 | 20.46 | 0.88% | 127,733 |
| Apr 8, 2025 | 20.51 | 20.52 | 20.32 | 20.36 | 20.28 | -0.54% | 633,039 |
| Apr 7, 2025 | 20.54 | 20.74 | 20.42 | 20.47 | 20.39 | -1.59% | 223,499 |
| Apr 4, 2025 | 20.88 | 20.91 | 20.77 | 20.80 | 20.72 | -0.19% | 288,630 |
| Apr 3, 2025 | 20.88 | 20.92 | 20.76 | 20.84 | 20.76 | 0.22% | 190,801 |
| Apr 2, 2025 | 20.85 | 20.85 | 20.74 | 20.80 | 20.72 | -0.07% | 154,003 |
| Apr 1, 2025 | 20.76 | 20.83 | 20.76 | 20.81 | 20.73 | 0.29% | 83,103 |
| Mar 31, 2025 | 20.75 | 20.75 | 20.68 | 20.75 | 20.67 | 0.29% | 127,575 |
| Mar 28, 2025 | 20.66 | 20.71 | 20.66 | 20.69 | 20.61 | 0.46% | 1,106,851 |
| Mar 27, 2025 | 20.59 | 20.60 | 20.57 | 20.60 | 20.52 | -0.51% | 93,310 |
| Mar 26, 2025 | 20.73 | 20.73 | 20.68 | 20.70 | 20.54 | -0.24% | 93,068 |
| Mar 25, 2025 | 20.72 | 20.77 | 20.69 | 20.75 | 20.59 | 0.29% | 87,708 |
| Mar 24, 2025 | 20.71 | 20.71 | 20.66 | 20.69 | 20.53 | -0.24% | 143,560 |
| Mar 21, 2025 | 20.76 | 20.78 | 20.72 | 20.74 | 20.58 | -0.05% | 76,671 |
| Mar 20, 2025 | 20.85 | 20.85 | 20.74 | 20.75 | 20.59 | - | 54,950 |
| Mar 19, 2025 | 20.66 | 20.76 | 20.62 | 20.75 | 20.59 | 0.53% | 160,047 |
| Mar 18, 2025 | 20.61 | 20.69 | 20.60 | 20.64 | 20.49 | - | 45,457 |
| Mar 17, 2025 | 20.65 | 20.68 | 20.61 | 20.64 | 20.49 | 0.19% | 108,810 |
| Mar 14, 2025 | 20.62 | 20.62 | 20.58 | 20.60 | 20.45 | - | 135,394 |
| Mar 13, 2025 | 20.55 | 20.62 | 20.52 | 20.60 | 20.45 | 0.05% | 116,579 |
| Mar 12, 2025 | 20.65 | 20.69 | 20.57 | 20.59 | 20.44 | -0.24% | 110,470 |
| Mar 11, 2025 | 20.75 | 20.75 | 20.63 | 20.64 | 20.49 | -0.53% | 128,738 |
| Mar 10, 2025 | 20.76 | 20.79 | 20.73 | 20.75 | 20.59 | 0.39% | 88,668 |
| Mar 7, 2025 | 20.78 | 20.78 | 20.65 | 20.67 | 20.51 | -0.19% | 122,024 |
| Mar 6, 2025 | 20.70 | 20.72 | 20.63 | 20.71 | 20.55 | -0.12% | 115,557 |
| Mar 5, 2025 | 20.79 | 20.82 | 20.72 | 20.74 | 20.58 | -0.22% | 62,791 |
| Mar 4, 2025 | 20.84 | 20.86 | 20.76 | 20.78 | 20.62 | -0.34% | 64,533 |
| Mar 3, 2025 | 20.79 | 20.85 | 20.77 | 20.85 | 20.69 | 0.10% | 124,515 |